Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.20 | 12.28 | 12.11 | 12.13 | 181,548 | -0.02(-0.16%) |
Oct 28, 2011 | 12.22 | 12.24 | 12.15 | 12.15 | 103,289 | -0.05(-0.41%) |
Oct 27, 2011 | 12.20 | 12.23 | 12.12 | 12.20 | 120,490 | +0.07(+0.59%) |
Oct 26, 2011 | 12.11 | 12.20 | 12.08 | 12.13 | 115,997 | -0.01(-0.09%) |
Oct 25, 2011 | 12.27 | 12.27 | 12.12 | 12.14 | 114,512 | -0.04(-0.33%) |
Oct 24, 2011 | 12.26 | 12.32 | 12.16 | 12.18 | 132,324 | -0.08(-0.65%) |
Oct 21, 2011 | 12.23 | 12.28 | 12.01 | 12.26 | 193,409 | +0.07(+0.57%) |
Oct 20, 2011 | 12.18 | 12.21 | 12.12 | 12.19 | 89,208 | -0.05(-0.41%) |
Oct 19, 2011 | 12.26 | 12.35 | 12.24 | 12.24 | 175,577 | -0.02(-0.16%) |
Oct 18, 2011 | 12.27 | 12.35 | 12.21 | 12.26 | 117,134 | +0.04(+0.33%) |
Oct 17, 2011 | 12.32 | 12.36 | 12.18 | 12.22 | 105,834 | -0.10(-0.81%) |
Oct 14, 2011 | 12.20 | 12.32 | 12.14 | 12.32 | 148,050 | +0.16(+1.32%) |
Oct 13, 2011 | 11.96 | 12.17 | 11.85 | 12.16 | 232,468 | +0.19(+1.59%) |
Oct 12, 2011 | 12.04 | 12.05 | 11.87 | 11.97 | 181,269 | -0.02(-0.17%) |
Oct 11, 2011 | 12.02 | 12.08 | 11.97 | 11.99 | 141,757 | +0.00(+0.00%) |
Oct 10, 2011 | 12.06 | 12.07 | 11.97 | 11.99 | 123,890 | +0.00(+0.00%) |
Oct 07, 2011 | 12.01 | 12.05 | 11.96 | 11.99 | 135,794 | -0.05(-0.42%) |
Oct 06, 2011 | 12.11 | 12.17 | 12.01 | 12.04 | 156,753 | -0.11(-0.91%) |
Oct 05, 2011 | 12.19 | 12.20 | 11.94 | 12.15 | 155,455 | +0.00(+0.00%) |
Oct 04, 2011 | 12.31 | 12.43 | 12.11 | 12.15 | 134,515 | -0.27(-2.17%) |
Oct 03, 2011 | 12.37 | 12.47 | 12.35 | 12.42 | 143,663 | +0.07(+0.57%) |
Sep 30, 2011 | 12.26 | 12.35 | 12.23 | 12.35 | 147,485 | +0.10(+0.82%) |
Sep 29, 2011 | 12.26 | 12.28 | 12.12 | 12.25 | 128,257 | +0.03(+0.25%) |
Sep 28, 2011 | 12.17 | 12.25 | 12.17 | 12.22 | 121,242 | +0.04(+0.33%) |
Sep 27, 2011 | 12.20 | 12.20 | 12.16 | 12.18 | 131,760 | +0.04(+0.33%) |
Sep 26, 2011 | 12.13 | 12.17 | 12.10 | 12.14 | 139,683 | +0.00(+0.00%) |
Sep 23, 2011 | 12.04 | 12.16 | 12.04 | 12.14 | 155,127 | +0.08(+0.66%) |
Sep 22, 2011 | 12.15 | 12.20 | 12.05 | 12.06 | 182,481 | -0.08(-0.66%) |
Sep 21, 2011 | 12.18 | 12.19 | 12.08 | 12.14 | 173,046 | -0.13(-1.06%) |
Sep 20, 2011 | 12.18 | 12.27 | 12.18 | 12.27 | 101,774 | +0.06(+0.49%) |
Sep 19, 2011 | 12.10 | 12.22 | 12.10 | 12.21 | 140,328 | +0.09(+0.74%) |
Sep 16, 2011 | 12.08 | 12.16 | 12.05 | 12.12 | 76,580 | +0.05(+0.41%) |
Sep 15, 2011 | 12.18 | 12.18 | 12.01 | 12.07 | 106,850 | -0.07(-0.58%) |
Sep 14, 2011 | 12.16 | 12.20 | 12.08 | 12.14 | 161,333 | -0.03(-0.25%) |
Sep 13, 2011 | 12.00 | 12.17 | 12.00 | 12.17 | 172,009 | +0.16(+1.33%) |
Sep 12, 2011 | 11.96 | 12.09 | 11.92 | 12.01 | 164,465 | +0.00(+0.00%) |
Sep 09, 2011 | 11.92 | 12.05 | 11.89 | 12.01 | 172,396 | +0.04(+0.33%) |
Sep 08, 2011 | 11.99 | 12.09 | 11.96 | 11.97 | 157,781 | -0.02(-0.17%) |
Sep 07, 2011 | 11.99 | 12.10 | 11.98 | 11.99 | 182,487 | +0.04(+0.33%) |
Sep 06, 2011 | 11.89 | 12.03 | 11.89 | 11.95 | 161,506 | -0.05(-0.42%) |
Sep 02, 2011 | 11.99 | 12.08 | 11.96 | 12.00 | 133,378 | -0.05(-0.41%) |
Sep 01, 2011 | 12.10 | 12.10 | 12.02 | 12.05 | 120,587 | -0.03(-0.25%) |
Aug 31, 2011 | 12.02 | 12.12 | 11.98 | 12.08 | 219,367 | +0.13(+1.09%) |
Aug 30, 2011 | 11.77 | 12.00 | 11.73 | 11.95 | 269,429 | +0.12(+1.01%) |
Aug 29, 2011 | 11.63 | 11.84 | 11.63 | 11.83 | 258,961 | +0.19(+1.63%) |
Aug 26, 2011 | 11.53 | 11.76 | 11.53 | 11.64 | 246,933 | +0.04(+0.34%) |
Aug 25, 2011 | 11.79 | 11.86 | 11.59 | 11.60 | 270,807 | -0.23(-1.94%) |
Aug 24, 2011 | 12.05 | 12.07 | 11.83 | 11.83 | 138,163 | -0.17(-1.42%) |
Aug 23, 2011 | 12.00 | 12.13 | 11.97 | 12.00 | 152,266 | +0.05(+0.42%) |
Aug 22, 2011 | 11.93 | 12.03 | 11.93 | 11.95 | 125,654 | -0.03(-0.25%) |
Aug 19, 2011 | 11.98 | 12.10 | 11.97 | 11.98 | 132,030 | -0.04(-0.33%) |
Aug 18, 2011 | 11.96 | 12.02 | 11.90 | 12.02 | 111,984 | +0.00(+0.00%) |
Aug 17, 2011 | 11.99 | 12.17 | 11.99 | 12.02 | 173,581 | +0.06(+0.50%) |
Aug 16, 2011 | 11.78 | 11.96 | 11.75 | 11.96 | 157,717 | +0.20(+1.70%) |
Aug 15, 2011 | 11.67 | 11.76 | 11.67 | 11.76 | 170,709 | +0.14(+1.20%) |
Aug 12, 2011 | 11.65 | 11.81 | 11.59 | 11.62 | 313,044 | +0.05(+0.43%) |
Aug 11, 2011 | 11.59 | 11.67 | 11.50 | 11.57 | 162,071 | -0.02(-0.17%) |
Aug 10, 2011 | 11.42 | 11.67 | 11.40 | 11.59 | 169,565 | +0.15(+1.31%) |
Aug 09, 2011 | 11.77 | 11.53 | 11.04 | 11.44 | 244,924 | +0.40(+3.62%) |
Aug 08, 2011 | 11.54 | 11.60 | 10.97 | 11.04 | 591,422 | -0.72(-6.12%) |
Aug 05, 2011 | 11.85 | 11.86 | 11.51 | 11.76 | 272,538 | -0.05(-0.42%) |
Aug 04, 2011 | 11.89 | 12.07 | 11.78 | 11.81 | 189,007 | -0.16(-1.34%) |
Aug 03, 2011 | 11.85 | 12.01 | 11.84 | 11.97 | 107,957 | +0.15(+1.27%) |
Aug 02, 2011 | 11.75 | 11.92 | 11.75 | 11.82 | 127,476 | +0.02(+0.17%) |